THETAKRW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 May 2024 | 3,186.00 | -108.00 | -3.28% | 3,289.00 | 3,314.00 | 3,162.00 | 315,259.00 |
25 May 2024 | 3,294.00 | 64.00 | 1.98% | 3,237.00 | 3,307.00 | 3,219.00 | 239,889.00 |
24 May 2024 | 3,230.00 | -36.00 | -1.10% | 3,257.00 | 3,282.00 | 3,140.00 | 395,131.00 |
23 May 2024 | 3,266.00 | -131.00 | -3.86% | 3,406.00 | 3,429.00 | 3,085.00 | 791,563.00 |
22 May 2024 | 3,397.00 | -42.00 | -1.22% | 3,432.00 | 3,506.00 | 3,301.00 | 791,115.00 |
21 May 2024 | 3,439.00 | 36.00 | 1.06% | 3,393.00 | 3,527.00 | 3,320.00 | 1,153,170.00 |
20 May 2024 | 3,403.00 | 427.00 | 14.35% | 2,989.00 | 3,409.00 | 2,953.00 | 1,897,312.00 |
19 May 2024 | 2,976.00 | -85.00 | -2.78% | 3,060.00 | 3,104.00 | 2,950.00 | 460,763.00 |
18 May 2024 | 3,061.00 | -12.00 | -0.39% | 3,074.00 | 3,114.00 | 3,039.00 | 329,899.00 |
17 May 2024 | 3,073.00 | 15.00 | 0.49% | 3,049.00 | 3,131.00 | 2,980.00 | 716,719.00 |
16 May 2024 | 3,058.00 | 145.00 | 4.98% | 2,924.00 | 3,074.00 | 2,903.00 | 1,411,612.00 |
15 May 2024 | 2,913.00 | 212.00 | 7.85% | 2,705.00 | 2,928.00 | 2,684.00 | 661,988.00 |
14 May 2024 | 2,701.00 | -80.00 | -2.88% | 2,781.00 | 2,810.00 | 2,680.00 | 516,407.00 |
13 May 2024 | 2,781.00 | -24.00 | -0.86% | 2,814.00 | 2,875.00 | 2,681.00 | 1,812,396.00 |
12 May 2024 | 2,805.00 | -24.00 | -0.85% | 2,829.00 | 2,857.00 | 2,790.00 | 286,528.00 |
11 May 2024 | 2,829.00 | -112.00 | -3.81% | 2,938.00 | 2,958.00 | 2,815.00 | 529,136.00 |
10 May 2024 | 2,941.00 | -141.00 | -4.57% | 3,091.00 | 3,244.00 | 2,917.00 | 1,133,494.00 |
09 May 2024 | 3,082.00 | 75.00 | 2.49% | 3,021.00 | 3,112.00 | 2,928.00 | 481,104.00 |
08 May 2024 | 3,007.00 | -13.00 | -0.43% | 3,007.00 | 3,133.00 | 2,940.00 | 894,974.00 |
07 May 2024 | 3,020.00 | -129.00 | -4.10% | 3,143.00 | 3,213.00 | 3,003.00 | 949,663.00 |
06 May 2024 | 3,149.00 | -4.00 | -0.13% | 3,162.00 | 3,308.00 | 3,120.00 | 2,287,621.00 |
05 May 2024 | 3,153.00 | 76.00 | 2.47% | 3,078.00 | 3,198.00 | 2,976.00 | 984,650.00 |
04 May 2024 | 3,077.00 | -24.00 | -0.77% | 3,094.00 | 3,163.00 | 3,000.00 | 867,856.00 |
03 May 2024 | 3,101.00 | 217.00 | 7.52% | 2,877.00 | 3,131.00 | 2,842.00 | 1,275,317.00 |
02 May 2024 | 2,884.00 | -28.00 | -0.96% | 2,911.00 | 2,930.00 | 2,776.00 | 825,462.00 |
01 May 2024 | 2,912.00 | 8.00 | 0.28% | 2,901.00 | 2,934.00 | 2,648.00 | 1,797,873.00 |
30 Abr 2024 | 2,904.00 | -222.00 | -7.10% | 3,125.00 | 3,210.00 | 2,797.00 | 2,334,078.00 |
29 Abr 2024 | 3,126.00 | -109.00 | -3.37% | 3,063.00 | 4,006.00 | 2,791.00 | 4,025,003.00 |
28 Abr 2024 | 3,235.00 | -149.00 | -4.40% | 3,387.00 | 3,435.00 | 3,220.00 | 657,993.00 |
27 Abr 2024 | 3,384.00 | -42.00 | -1.23% | 3,430.00 | 3,445.00 | 3,190.00 | 886,181.00 |
26 Abr 2024 | 3,426.00 | -122.00 | -3.44% | 3,556.00 | 3,599.00 | 3,362.00 | 1,348,147.00 |
25 Abr 2024 | 3,548.00 | 180.00 | 5.34% | 3,371.00 | 3,608.00 | 3,265.00 | 2,525,040.00 |
24 Abr 2024 | 3,368.00 | -88.00 | -2.55% | 3,456.00 | 3,697.00 | 3,310.00 | 2,723,258.00 |
23 Abr 2024 | 3,456.00 | 36.00 | 1.05% | 3,422.00 | 3,584.00 | 3,371.00 | 2,593,672.00 |
22 Abr 2024 | 3,420.00 | 125.00 | 3.79% | 3,288.00 | 3,442.00 | 3,235.00 | 1,953,197.00 |
21 Abr 2024 | 3,295.00 | -76.00 | -2.25% | 3,385.00 | 3,459.00 | 3,219.00 | 1,217,565.00 |
20 Abr 2024 | 3,371.00 | 341.00 | 11.25% | 3,011.00 | 3,399.00 | 2,969.00 | 1,083,171.00 |
19 Abr 2024 | 3,030.00 | -34.00 | -1.11% | 3,063.00 | 3,085.00 | 2,791.00 | 1,103,026.00 |
18 Abr 2024 | 3,064.00 | 102.00 | 3.44% | 2,965.00 | 3,095.00 | 2,864.00 | 1,084,750.00 |
17 Abr 2024 | 2,962.00 | -109.00 | -3.55% | 3,037.00 | 3,075.00 | 2,861.00 | 726,982.00 |
16 Abr 2024 | 3,071.00 | 6.00 | 0.20% | 3,080.00 | 3,111.00 | 2,885.00 | 842,875.00 |
15 Abr 2024 | 3,065.00 | -230.00 | -6.98% | 3,270.00 | 3,404.00 | 2,975.00 | 1,456,024.00 |
14 Abr 2024 | 3,295.00 | 252.00 | 8.28% | 3,040.00 | 3,313.00 | 2,856.00 | 1,869,198.00 |
13 Abr 2024 | 3,043.00 | -584.00 | -16.10% | 3,635.00 | 3,635.00 | 2,669.00 | 1,922,294.00 |
12 Abr 2024 | 3,627.00 | -541.00 | -12.98% | 4,152.00 | 4,358.00 | 3,513.00 | 1,872,195.00 |
11 Abr 2024 | 4,168.00 | -174.00 | -4.01% | 4,329.00 | 4,413.00 | 4,106.00 | 1,815,621.00 |
10 Abr 2024 | 4,342.00 | 205.00 | 4.96% | 4,101.00 | 4,430.00 | 3,830.00 | 1,884,064.00 |
09 Abr 2024 | 4,137.00 | 7.00 | 0.17% | 4,149.00 | 4,445.00 | 4,016.00 | 2,747,679.00 |
08 Abr 2024 | 4,130.00 | 291.00 | 7.58% | 3,838.00 | 4,159.00 | 3,755.00 | 2,004,068.00 |
07 Abr 2024 | 3,839.00 | 21.00 | 0.55% | 3,816.00 | 3,868.00 | 3,778.00 | 930,585.00 |
06 Abr 2024 | 3,818.00 | 57.00 | 1.52% | 3,745.00 | 4,077.00 | 3,742.00 | 2,380,225.00 |
05 Abr 2024 | 3,761.00 | 29.00 | 0.78% | 3,733.00 | 3,810.00 | 3,594.00 | 1,120,658.00 |
04 Abr 2024 | 3,732.00 | 52.00 | 1.41% | 3,676.00 | 3,815.00 | 3,598.00 | 762,864.00 |
03 Abr 2024 | 3,680.00 | -112.00 | -2.95% | 3,786.00 | 3,837.00 | 3,609.00 | 788,116.00 |
02 Abr 2024 | 3,792.00 | -328.00 | -7.96% | 4,127.00 | 4,127.00 | 3,714.00 | 1,027,524.00 |
01 Abr 2024 | 4,120.00 | -231.00 | -5.31% | 4,376.00 | 4,443.00 | 3,964.00 | 1,736,299.00 |
31 Mar 2024 | 4,351.00 | 329.00 | 8.18% | 4,034.00 | 4,459.00 | 4,000.00 | 948,519.00 |
30 Mar 2024 | 4,022.00 | -161.00 | -3.85% | 4,184.00 | 4,184.00 | 4,002.00 | 899,596.00 |
29 Mar 2024 | 4,183.00 | -26.00 | -0.62% | 4,200.00 | 4,315.00 | 4,107.00 | 1,032,846.00 |
28 Mar 2024 | 4,209.00 | -75.00 | -1.75% | 4,295.00 | 4,317.00 | 4,138.00 | 980,290.00 |
27 Mar 2024 | 4,284.00 | -109.00 | -2.48% | 4,389.00 | 4,448.00 | 4,187.00 | 1,588,460.00 |
26 Mar 2024 | 4,393.00 | 43.00 | 0.99% | 4,380.00 | 4,583.00 | 4,365.00 | 1,804,501.00 |
25 Mar 2024 | 4,350.00 | 145.00 | 3.45% | 4,182.00 | 4,469.00 | 4,110.00 | 2,831,489.00 |
24 Mar 2024 | 4,205.00 | 131.00 | 3.22% | 4,050.00 | 4,265.00 | 3,925.00 | 1,033,491.00 |
23 Mar 2024 | 4,074.00 | -27.00 | -0.66% | 4,117.00 | 4,225.00 | 4,021.00 | 1,185,821.00 |
22 Mar 2024 | 4,101.00 | -48.00 | -1.16% | 4,158.00 | 4,371.00 | 3,970.00 | 1,875,139.00 |
21 Mar 2024 | 4,149.00 | -293.00 | -6.60% | 4,466.00 | 4,478.00 | 4,036.00 | 1,830,072.00 |
20 Mar 2024 | 4,442.00 | 600.00 | 15.62% | 3,838.00 | 4,472.00 | 3,558.00 | 2,619,188.00 |
19 Mar 2024 | 3,842.00 | -558.00 | -12.68% | 4,393.00 | 4,439.00 | 3,769.00 | 2,496,081.00 |
18 Mar 2024 | 4,400.00 | -200.00 | -4.35% | 4,585.00 | 4,896.00 | 4,360.00 | 2,493,051.00 |
17 Mar 2024 | 4,600.00 | 545.00 | 13.44% | 4,069.00 | 4,649.00 | 3,850.00 | 2,432,728.00 |
16 Mar 2024 | 4,055.00 | -464.00 | -10.27% | 4,514.00 | 4,552.00 | 3,965.00 | 1,638,529.00 |
15 Mar 2024 | 4,519.00 | -311.00 | -6.44% | 4,829.00 | 4,835.00 | 4,150.00 | 3,904,118.00 |
14 Mar 2024 | 4,830.00 | 27.00 | 0.56% | 4,811.00 | 5,091.00 | 4,507.00 | 2,115,397.00 |
13 Mar 2024 | 4,803.00 | -55.00 | -1.13% | 4,848.00 | 4,903.00 | 4,671.00 | 1,782,799.00 |
12 Mar 2024 | 4,858.00 | 24.00 | 0.50% | 4,843.00 | 4,959.00 | 4,705.00 | 2,628,312.00 |
11 Mar 2024 | 4,834.00 | 290.00 | 6.38% | 4,555.00 | 5,305.00 | 4,422.00 | 3,032,019.00 |
10 Mar 2024 | 4,544.00 | 134.00 | 3.04% | 4,430.00 | 4,739.00 | 4,105.00 | 2,673,635.00 |
09 Mar 2024 | 4,410.00 | 114.00 | 2.65% | 4,278.00 | 4,675.00 | 4,200.00 | 40,696.00 |
08 Mar 2024 | 4,296.00 | 151.00 | 3.64% | 4,156.00 | 4,716.00 | 4,156.00 | 3,319,662.00 |
07 Mar 2024 | 4,145.00 | 83.00 | 2.04% | 4,080.00 | 4,297.00 | 3,975.00 | 2,801,833.00 |
06 Mar 2024 | 4,062.00 | 38.00 | 0.94% | 3,977.00 | 4,463.00 | 3,680.00 | 3,469,174.00 |
05 Mar 2024 | 4,024.00 | 729.00 | 22.12% | 3,288.00 | 4,689.00 | 3,288.00 | 3,537,454.00 |
04 Mar 2024 | 3,295.00 | -25.00 | -0.75% | 3,290.00 | 3,400.00 | 3,110.00 | 2,422,720.00 |
03 Mar 2024 | 3,320.00 | 340.00 | 11.41% | 2,977.00 | 3,550.00 | 2,915.00 | 4,366,587.00 |
02 Mar 2024 | 2,980.00 | 150.00 | 5.30% | 2,877.00 | 3,061.00 | 2,667.00 | 4,018,105.00 |
01 Mar 2024 | 2,830.00 | 244.00 | 9.44% | 2,581.00 | 2,858.00 | 2,581.00 | 3,745,170.00 |
29 Feb 2024 | 2,586.00 | -128.00 | -4.72% | 2,712.00 | 2,753.00 | 2,540.00 | 4,739,688.00 |
28 Feb 2024 | 2,714.00 | 157.00 | 6.14% | 2,558.00 | 3,000.00 | 2,558.00 | 6,249,820.00 |
27 Feb 2024 | 2,557.00 | 161.00 | 6.72% | 2,455.00 | 3,084.00 | 2,425.00 | 5,647,043.00 |